Aperam SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	48.600	48.600	46.760	47.010	46.527	5,496
2026-07-28	49.675	49.730	47.860	48.390	47.893	17,197
2026-07-27	49.955	50.550	48.720	49.160	48.655	12,101
2026-07-24	47.100	50.325	47.100	49.965	49.452	21,917
2026-07-23	47.965	48.020	47.080	47.320	46.834	14,081
2026-07-22	47.620	47.980	46.180	47.200	46.715	2,242
2026-07-21	48.110	48.120	46.670	46.770	46.290	6,992
2026-07-20	46.920	48.060	46.160	47.360	46.874	14,728
2026-07-17	46.520	46.800	45.700	46.350	45.874	8,709
2026-07-16	47.780	47.780	46.740	47.280	46.794	4,065
2026-07-15	47.010	47.720	46.500	47.410	46.923	61,515
2026-07-14	47.260	48.030	46.520	47.070	46.586	10,496
2026-07-13	45.070	47.180	44.340	46.650	46.171	181,265
2026-07-10	43.260	45.180	43.260	44.460	44.003	75,146
2026-07-09	44.420	44.420	42.640	42.710	42.271	11,587
2026-07-08	43.810	44.780	42.120	43.680	43.231	28,287
2026-07-07	45.980	45.980	45.100	45.680	45.211	5,659
2026-07-06	45.150	45.840	44.820	45.010	44.548	9,443
2026-07-03	45.070	45.630	44.020	45.340	44.874	35,408
2026-07-02	42.460	43.920	42.360	43.070	42.628	246,124
2026-07-01	42.610	42.950	41.620	42.000	41.569	6,065
2026-06-30	42.700	42.700	41.730	41.850	41.420	3,803
2026-06-29	42.210	43.100	41.660	41.720	41.291	24,824
2026-06-26	44.010	44.010	42.480	42.860	42.420	26,413
2026-06-25	44.690	44.700	43.940	44.610	44.152	14,716
2026-06-24	46.800	46.800	44.530	44.750	44.290	49,185
2026-06-23	46.020	46.780	44.900	46.520	46.042	7,916
2026-06-22	46.580	47.400	46.580	46.770	46.290	4,732
2026-06-19	46.980	47.240	46.520	46.770	46.290	13,081
2026-06-18	48.335	49.260	46.270	47.010	46.527	22,876
2026-06-17	49.685	50.300	48.220	48.390	47.893	42,348
2026-06-16	49.820	50.900	49.820	50.590	50.070	665,045
2026-06-15	52.020	52.800	51.300	51.485	50.956	23,322
2026-06-12	50.900	52.300	50.900	51.910	51.377	11,039
2026-06-11	48.440	50.200	48.440	49.820	49.308	70,223
2026-06-10	50.300	50.300	48.440	48.770	48.269	60,384
2026-06-09	52.100	52.325	50.050	51.240	50.714	48,670
2026-06-08	51.485	51.700	50.100	51.260	50.733	71,698
2026-06-05	52.250	52.250	50.700	51.060	50.535	27,001
2026-06-04	51.700	53.850	51.700	52.480	51.941	297,935
2026-06-03	52.390	53.450	52.050	52.535	51.995	12,415
2026-06-02	51.585	52.600	50.800	52.400	51.862	7,853
2026-06-01	51.005	51.900	50.050	50.590	50.070	31,677
2026-05-29	52.000	52.650	51.050	51.430	50.902	31,848
2026-05-28	51.600	52.725	51.600	52.210	51.674	45,006
2026-05-27	51.875	52.150	51.400	51.765	51.233	41,875
2026-05-26	51.005	52.650	50.950	51.965	51.431	20,224
2026-05-22	48.490	49.680	48.000	49.060	48.556	177,458
2026-05-21	48.255	48.420	47.340	47.865	47.373	10,189
2026-05-20	47.530	48.860	47.140	48.735	47.740	7,155
2026-05-19	48.520	48.520	46.860	47.600	46.628	10,323
2026-05-18	47.620	48.360	46.520	47.820	46.843	27,604
2026-05-15	47.150	48.380	46.630	47.490	46.520	5,397
2026-05-14	47.640	48.680	47.640	48.670	47.676	12,791
2026-05-13	46.730	47.775	46.120	47.775	46.799	32,159
2026-05-12	47.640	47.660	45.740	46.480	45.531	23,743
2026-05-11	48.000	49.060	47.640	48.055	47.073	17,579
2026-05-08	47.900	49.040	47.900	48.400	47.411	24,354
2026-05-07	48.540	50.500	48.540	48.815	47.818	27,776
2026-05-06	48.725	50.850	48.260	50.145	49.121	12,499

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.5000 EUR
2026-05-21	0.5000 EUR
2026-02-24	0.5000 EUR
2025-11-17	0.4250 EUR
2025-08-14	0.4250 EUR
2025-05-15	0.4250 EUR
2025-02-25	0.4250 EUR
2024-11-11	0.4250 EUR
2024-08-16	0.4250 EUR
2024-05-10	0.4250 EUR
2024-02-27	0.4250 EUR
2023-11-13	0.4250 EUR
2023-08-18	0.4250 EUR
2023-05-12	0.4250 EUR
2023-02-28	0.4250 EUR
2022-11-14	0.4250 EUR
2022-08-19	0.4250 EUR
2022-05-13	0.4250 EUR
2022-03-01	0.4250 EUR
2021-11-12	0.3719 EUR
2021-08-18	0.3719 EUR
2021-05-14	0.3719 EUR
2021-03-02	0.3719 EUR
2020-11-12	0.3719 EUR
2020-08-14	0.3719 EUR
2020-05-15	0.3719 EUR
2020-03-02	0.3719 EUR
2019-11-15	0.3719 EUR
2019-08-16	0.3719 EUR
2019-05-16	0.3719 EUR
2019-03-01	0.3719 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.